Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.33 | 11.35 | 11.28 | 11.33 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.26 | 11.39 | 11.22 | 11.35 | 586,830 | +0.08(+0.67%) |
Aug 27, 2008 | 11.21 | 11.38 | 11.15 | 11.27 | 927,540 | +0.05(+0.42%) |
Aug 26, 2008 | 11.20 | 11.30 | 11.17 | 11.22 | 1,125,625 | +0.05(+0.45%) |
Aug 25, 2008 | 11.22 | 11.24 | 11.06 | 11.17 | 813,905 | -0.07(-0.61%) |
Aug 22, 2008 | 11.19 | 11.34 | 11.19 | 11.24 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.17 | 11.28 | 11.09 | 11.18 | 1,058,978 | -0.03(-0.22%) |
Aug 20, 2008 | 11.33 | 11.33 | 11.18 | 11.20 | 992,290 | -0.11(-0.94%) |
Aug 19, 2008 | 11.28 | 11.33 | 11.16 | 11.31 | 838,081 | -0.01(-0.11%) |
Aug 18, 2008 | 11.33 | 11.42 | 11.24 | 11.32 | 719,300 | +0.04(+0.33%) |
Aug 15, 2008 | 11.28 | 11.31 | 11.13 | 11.28 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.12 | 11.21 | 11.05 | 11.20 | 754,317 | +0.03(+0.25%) |
Aug 13, 2008 | 11.16 | 11.23 | 11.08 | 11.18 | 919,881 | +0.03(+0.22%) |
Aug 12, 2008 | 11.04 | 11.23 | 11.04 | 11.15 | 1,087,323 | +0.11(+0.99%) |
Aug 11, 2008 | 10.68 | 11.07 | 10.65 | 11.04 | 1,178,414 | +0.32(+2.95%) |
Aug 08, 2008 | 10.60 | 10.74 | 10.51 | 10.73 | 895,833 | +0.15(+1.45%) |
Aug 07, 2008 | 10.49 | 10.63 | 10.42 | 10.57 | 837,148 | +0.02(+0.15%) |
Aug 06, 2008 | 10.57 | 10.68 | 10.50 | 10.56 | 844,309 | -0.03(-0.24%) |
Aug 05, 2008 | 10.48 | 10.59 | 10.28 | 10.58 | 1,067,052 | +0.18(+1.75%) |
Aug 04, 2008 | 10.47 | 10.49 | 10.34 | 10.40 | 916,606 | -0.10(-0.93%) |
Aug 01, 2008 | 10.68 | 10.69 | 10.47 | 10.50 | 806,722 | -0.18(-1.70%) |
Jul 31, 2008 | 10.42 | 10.69 | 10.36 | 10.68 | 1,301,054 | +0.08(+0.77%) |
Jul 30, 2008 | 10.97 | 11.06 | 10.43 | 10.60 | 1,259,030 | +0.23(+2.21%) |
Jul 29, 2008 | 10.37 | 10.53 | 10.30 | 10.37 | 955,859 | -0.01(-0.09%) |
Jul 28, 2008 | 10.44 | 10.48 | 10.28 | 10.38 | 894,742 | -0.11(-1.08%) |
Jul 25, 2008 | 10.45 | 10.57 | 10.45 | 10.49 | 495,902 | +0.08(+0.72%) |
Jul 24, 2008 | 10.33 | 10.49 | 10.27 | 10.42 | 572,771 | +0.13(+1.22%) |
Jul 23, 2008 | 10.37 | 10.40 | 10.22 | 10.29 | 630,089 | -0.08(-0.76%) |
Jul 22, 2008 | 10.06 | 10.38 | 10.04 | 10.37 | 748,771 | +0.26(+2.60%) |
Jul 21, 2008 | 10.06 | 10.13 | 10.03 | 10.11 | 631,896 | +0.07(+0.69%) |
Jul 18, 2008 | 10.13 | 10.20 | 10.01 | 10.04 | 687,775 | -0.08(-0.74%) |
Jul 17, 2008 | 10.24 | 10.24 | 9.990 | 10.11 | 779,530 | -0.09(-0.92%) |
Jul 16, 2008 | 10.36 | 10.41 | 10.12 | 10.21 | 545,355 | -0.12(-1.12%) |
Jul 15, 2008 | 10.23 | 10.48 | 10.20 | 10.32 | 780,009 | +0.00(+0.00%) |
Jul 14, 2008 | 10.56 | 10.58 | 10.27 | 10.32 | 665,850 | -0.19(-1.79%) |
Jul 11, 2008 | 10.28 | 10.60 | 10.25 | 10.51 | 1,092,294 | +0.11(+1.08%) |
Jul 10, 2008 | 10.30 | 10.44 | 10.22 | 10.40 | 1,485,882 | +0.13(+1.28%) |
Jul 09, 2008 | 10.19 | 10.32 | 10.18 | 10.27 | 857,557 | +0.06(+0.58%) |
Jul 08, 2008 | 10.08 | 10.23 | 10.02 | 10.21 | 1,214,395 | +0.18(+1.81%) |
Jul 07, 2008 | 10.06 | 10.13 | 9.924 | 10.02 | 982,231 | -0.01(-0.09%) |
Jul 04, 2008 | 10.17 | 10.17 | 9.990 | 10.03 | 440,556 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.17 | 9.990 | 10.03 | 440,556 | -0.14(-1.35%) |
Jul 02, 2008 | 10.30 | 10.30 | 10.13 | 10.17 | 769,806 | -0.14(-1.37%) |
Jul 01, 2008 | 10.11 | 10.39 | 10.10 | 10.31 | 1,008,999 | +0.08(+0.83%) |
Jun 30, 2008 | 10.09 | 10.33 | 10.05 | 10.23 | 965,886 | +0.16(+1.59%) |
Jun 27, 2008 | 10.28 | 10.33 | 10.07 | 10.07 | 1,485,495 | -0.22(-2.16%) |
Jun 26, 2008 | 10.42 | 10.54 | 10.29 | 10.29 | 754,416 | -0.21(-2.03%) |
Jun 25, 2008 | 10.44 | 10.52 | 10.40 | 10.50 | 891,489 | +0.11(+1.02%) |
Jun 24, 2008 | 10.57 | 10.61 | 10.40 | 10.40 | 909,225 | -0.23(-2.15%) |
Jun 23, 2008 | 10.69 | 10.85 | 10.59 | 10.63 | 1,270,382 | +0.05(+0.47%) |
Jun 20, 2008 | 10.56 | 10.69 | 10.47 | 10.58 | 1,430,271 | -0.01(-0.09%) |
Jun 19, 2008 | 10.62 | 10.73 | 10.55 | 10.58 | 670,358 | -0.04(-0.35%) |
Jun 18, 2008 | 10.45 | 10.66 | 10.45 | 10.62 | 775,412 | +0.14(+1.35%) |
Jun 17, 2008 | 10.44 | 10.54 | 10.42 | 10.48 | 534,169 | -0.02(-0.18%) |
Jun 16, 2008 | 10.38 | 10.52 | 10.32 | 10.50 | 590,881 | +0.08(+0.81%) |
Jun 13, 2008 | 10.41 | 10.46 | 10.29 | 10.42 | 1,258,430 | +0.10(+1.00%) |
Jun 12, 2008 | 10.33 | 10.43 | 10.30 | 10.31 | 621,145 | +0.03(+0.31%) |
Jun 11, 2008 | 10.46 | 10.46 | 10.28 | 10.28 | 917,953 | -0.24(-2.23%) |
Jun 10, 2008 | 10.46 | 10.56 | 10.40 | 10.52 | 837,905 | -0.00(-0.03%) |
Jun 09, 2008 | 10.48 | 10.58 | 10.39 | 10.52 | 1,104,163 | +0.04(+0.36%) |
Jun 06, 2008 | 10.60 | 10.60 | 10.42 | 10.48 | 920,319 | -0.17(-1.59%) |
Jun 05, 2008 | 10.43 | 10.65 | 10.39 | 10.65 | 823,265 | +0.23(+2.19%) |
Jun 04, 2008 | 10.29 | 10.50 | 10.23 | 10.42 | 745,174 | +0.12(+1.19%) |
Jun 03, 2008 | 10.44 | 10.46 | 10.30 | 10.30 | 1,057,737 | -0.10(-0.93%) |